Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 20.89 20.70 20.70 20.70 3,400 -0.13(-0.61%)
Dec 30, 2009 20.76 20.82 20.76 20.82 2,010 -0.05(-0.26%)
Dec 29, 2009 20.93 20.93 20.87 20.88 2,487 +0.02(+0.09%)
Dec 28, 2009 20.94 20.98 20.85 20.86 8,194 -0.03(-0.14%)
Dec 24, 2009 20.87 20.89 20.85 20.89 3,153 +0.09(+0.43%)
Dec 23, 2009 20.77 20.81 20.75 20.80 4,219 +0.05(+0.26%)
Dec 22, 2009 20.74 20.78 20.73 20.75 2,851 +0.08(+0.37%)
Dec 21, 2009 20.50 20.75 20.50 20.67 3,734 +0.32(+1.57%)
Dec 18, 2009 20.50 20.50 20.35 20.35 600 -0.17(-0.83%)
Dec 17, 2009 20.63 20.63 20.46 20.52 3,200 -0.23(-1.11%)
Dec 16, 2009 20.73 20.75 20.73 20.75 695 +0.16(+0.78%)
Dec 15, 2009 20.56 20.70 20.56 20.59 8,040 -0.04(-0.19%)
Dec 14, 2009 20.58 20.63 20.56 20.63 3,613 +0.17(+0.83%)
Dec 11, 2009 20.50 20.51 20.42 20.46 15,073 +0.07(+0.34%)
Dec 10, 2009 20.42 20.43 20.32 20.39 5,102 +0.14(+0.69%)
Dec 09, 2009 20.13 20.25 20.11 20.25 2,400 +0.00(+0.00%)
Dec 08, 2009 20.19 20.26 20.19 20.25 1,948 -0.16(-0.78%)
Dec 07, 2009 20.35 20.46 20.35 20.41 2,655 +0.14(+0.67%)
Dec 04, 2009 20.50 20.50 20.14 20.27 9,584 +0.11(+0.56%)
Dec 03, 2009 20.41 20.41 20.16 20.16 500 -0.12(-0.59%)
Dec 02, 2009 20.32 20.39 20.28 20.28 2,390 +0.04(+0.20%)
Dec 01, 2009 20.26 20.29 20.22 20.24 4,245 +0.21(+1.04%)
Nov 30, 2009 19.95 20.03 19.95 20.03 1,548 -0.08(-0.39%)
Nov 27, 2009 19.84 20.11 19.84 20.11 1,447 -0.25(-1.23%)
Nov 25, 2009 20.32 20.36 20.32 20.36 1,943 +0.09(+0.42%)
Nov 24, 2009 20.25 20.27 20.14 20.27 4,325 +0.03(+0.17%)
Nov 23, 2009 20.37 20.43 20.22 20.24 5,759 +0.16(+0.80%)
Nov 20, 2009 20.03 20.09 20.02 20.08 3,100 -0.11(-0.54%)
Nov 19, 2009 20.16 20.19 20.05 20.19 6,912 -0.22(-1.09%)
Nov 18, 2009 20.40 20.41 20.40 20.41 290 -0.11(-0.52%)
Nov 17, 2009 20.53 20.53 20.46 20.52 2,817 -0.10(-0.48%)
Nov 16, 2009 20.31 20.67 20.31 20.62 8,544 +0.41(+2.03%)
Nov 13, 2009 20.10 20.23 20.02 20.21 5,985 +0.20(+1.00%)
Nov 12, 2009 20.31 20.31 20.01 20.01 2,445 -0.27(-1.33%)
Nov 11, 2009 20.30 20.31 20.25 20.28 3,116 +0.13(+0.65%)
Nov 10, 2009 20.18 20.20 20.11 20.15 4,505 +0.01(+0.07%)
Nov 09, 2009 19.90 20.14 19.90 20.14 5,963 +0.38(+1.90%)
Nov 06, 2009 19.60 19.76 19.52 19.76 1,517 +0.06(+0.30%)
Nov 05, 2009 19.53 19.70 19.53 19.70 4,670 +0.44(+2.28%)
Nov 04, 2009 19.40 19.55 19.21 19.26 8,831 +0.04(+0.23%)
Nov 03, 2009 19.02 19.22 19.01 19.22 4,499 +0.27(+1.44%)
Nov 02, 2009 19.01 19.21 18.87 18.94 6,504 -0.07(-0.35%)
Oct 30, 2009 19.40 19.41 18.96 19.01 20,111 -0.47(-2.41%)
Oct 29, 2009 19.16 19.53 19.16 19.48 4,529 +0.41(+2.16%)
Oct 28, 2009 19.42 19.42 19.07 19.07 4,816 -0.34(-1.74%)
Oct 27, 2009 19.62 19.62 19.41 19.41 6,057 -0.18(-0.94%)
Oct 26, 2009 19.79 20.07 19.56 19.59 6,529 -0.23(-1.17%)
Oct 23, 2009 19.79 19.82 19.79 19.82 5,743 -0.24(-1.19%)
Oct 22, 2009 19.88 20.11 19.88 20.06 4,450 +0.15(+0.75%)
Oct 21, 2009 20.20 20.24 19.91 19.91 6,227 -0.14(-0.70%)
Oct 20, 2009 20.05 20.05 20.05 20.05 5,820 -0.10(-0.50%)
Oct 19, 2009 19.99 20.20 19.99 20.15 2,702 +0.19(+0.95%)
Oct 16, 2009 19.85 19.99 19.76 19.96 8,500 -0.06(-0.28%)
Oct 15, 2009 19.89 20.04 19.86 20.02 5,116 +0.04(+0.19%)
Oct 14, 2009 19.92 20.00 19.81 19.98 8,997 +0.29(+1.47%)
Oct 13, 2009 19.64 19.71 19.63 19.69 4,802 -0.07(-0.35%)
Oct 12, 2009 19.85 19.88 19.68 19.76 9,785 +0.10(+0.51%)
Oct 09, 2009 19.56 19.68 19.56 19.66 2,600 +0.04(+0.20%)
Oct 08, 2009 19.57 19.66 19.57 19.62 8,449 +0.15(+0.77%)
Oct 07, 2009 19.36 19.47 19.35 19.47 7,415 +0.10(+0.50%)
Oct 06, 2009 19.27 19.48 19.27 19.37 16,972 +0.30(+1.59%)
Oct 05, 2009 18.86 19.07 18.85 19.07 2,737 +0.29(+1.54%)
Oct 02, 2009 18.76 18.92 18.76 18.78 7,793 -0.23(-1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.